The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	184.71	185.37	185.37	186.63	183.14	399,222
October 22, 2025	183.43	184.79	184.79	185.29	181.01	523,400
October 21, 2025	185.43	183.15	183.15	185.58	182.58	240,772
October 20, 2025	183.12	185.4	185.4	185.69	181.71	324,625
October 17, 2025	178.9	182.04	182.04	182.29	178.2	354,900
October 16, 2025	177.82	179.47	179.47	180.3	177.59	284,828
October 15, 2025	177.5	177.94	177.94	179.14	176.88	389,700
October 14, 2025	176.8	178	178	179.27	176.04	381,500
October 13, 2025	175.65	177.01	177.01	177.71	175.21	257,130
October 10, 2025	176.38	175.34	175.34	176.56	173.96	384,900
October 09, 2025	176.08	175.93	175.93	176.32	174.37	376,300
October 08, 2025	177.26	176.35	176.35	177.26	174.75	375,900
October 07, 2025	176.55	176.5	176.5	178.34	175.38	345,100
October 06, 2025	175.68	177.22	177.22	179.11	175.57	428,700
October 03, 2025	173.85	175.4	175.4	176.59	166.51	335,600
October 02, 2025	174.1	173.93	173.93	174.58	172.83	311,500
October 01, 2025	172	174.45	174.45	174.51	171.38	328,854
September 30, 2025	171.11	172.77	172.77	173.12	171	307,249
September 29, 2025	171.66	171.55	171.49	172.3	170.46	283,020
September 26, 2025	169.85	172.5	172.5	172.76	168.73	250,627
September 25, 2025	170.41	169.97	169.97	171	167.44	353,000
September 24, 2025	166.64	170.32	170.32	170.84	165.34	327,900
September 23, 2025	166.13	166.76	166.76	168.56	165.02	267,400
September 22, 2025	164.63	166.82	166.82	167.12	164.58	238,933
September 19, 2025	167.35	164.29	164.29	167.35	163.81	1.1M
September 18, 2025	165.56	167.07	167.07	168.24	165.27	229,496
September 17, 2025	165.18	165.94	165.94	167	162.91	541,700
September 16, 2025	166.15	164.34	164.34	166.15	164.19	285,746
September 15, 2025	167.95	166.22	166.22	168.52	165.89	269,208
September 12, 2025	167.73	167.99	167.99	168.86	166.59	214,200
September 11, 2025	166.15	168.95	168.95	169.89	165.58	260,391
September 10, 2025	168.33	166.15	166.15	169.68	165.63	323,400
September 09, 2025	173.69	169.57	169.57	173.69	165.05	437,008
September 08, 2025	173.49	174.12	174.12	174.33	170.31	414,405
September 05, 2025	173.83	173.99	173.99	174.7	172.33	352,147
September 04, 2025	171.87	173	173	173.98	171.41	286,101
September 03, 2025	171.27	171.65	171.65	173.13	170.82	303,807
September 02, 2025	172.06	172.53	172.53	174.98	171.68	326,600
August 29, 2025	173.29	171.78	171.78	173.29	171.07	407,300
August 28, 2025	171.91	172.6	172.6	172.91	170.17	351,941
August 27, 2025	170.47	172.19	172.19	172.47	169.99	366,652
August 26, 2025	169.12	170.68	170.68	171.12	169.12	326,000
August 25, 2025	171.38	169.96	169.96	171.87	169.01	283,900
August 22, 2025	170.3	172.44	172.44	173.62	169.25	585,100
August 21, 2025	169.01	169.24	169.24	170.37	168.89	246,806
August 20, 2025	167.81	169.01	169.01	169.97	166.36	352,400
August 19, 2025	164.72	167.02	167.02	167.26	164.2	275,700
August 18, 2025	166.19	164.06	164.06	166.48	162.46	363,871
August 15, 2025	166.17	166.17	166.17	166.74	165.41	393,004
August 14, 2025	166.22	166	166	166.79	164.55	253,900
August 13, 2025	164.66	166.27	166.27	166.45	163.81	345,400
August 12, 2025	162	163.54	163.54	164.21	161	402,673
August 11, 2025	160.69	161.7	161.7	162.76	159.58	569,215
August 08, 2025	160	160.63	160.63	162.05	159.83	372,700
August 07, 2025	158	159.26	159.26	159.63	157.72	454,936
August 06, 2025	158.24	158.13	158.13	159.47	156	336,200
August 05, 2025	154.81	157.92	157.92	158.14	154.57	534,800
August 04, 2025	152	154.94	154.94	155.34	151.45	384,500
August 01, 2025	149.98	151.75	151.75	151.95	148.99	558,400
July 31, 2025	148.9	150	150	153.07	148.9	506,921

The Ensign Group, Inc. (ENSG) NASDAQ